Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.27	34.34	33.83	34.03	4,047,925	-0.31(-0.89%)
May 28, 2015	34.24	34.34	34.07	34.34	3,397,997	+0.02(+0.07%)
May 27, 2015	34.05	34.33	33.79	34.31	3,967,478	+0.42(+1.24%)
May 26, 2015	34.05	34.06	33.63	33.89	4,664,991	-0.22(-0.64%)
May 22, 2015	34.36	34.11	34.11	34.11	2,664,949	-0.19(-0.57%)
May 21, 2015	34.34	34.51	34.13	34.30	3,199,065	-0.11(-0.33%)
May 20, 2015	34.59	34.65	34.21	34.42	6,331,674	-0.18(-0.51%)
May 19, 2015	34.32	34.60	34.32	34.59	6,759,198	+0.37(+1.09%)
May 18, 2015	33.84	34.26	33.63	34.22	4,639,658	+0.57(+1.68%)
May 15, 2015	33.98	34.09	33.44	33.66	6,240,346	-0.48(-1.40%)
May 14, 2015	34.10	34.13	33.93	34.13	6,853,874	+0.18(+0.52%)
May 13, 2015	33.86	34.02	33.63	33.96	4,519,195	+0.13(+0.38%)
May 12, 2015	33.71	33.94	33.33	33.83	6,835,758	+0.10(+0.29%)
May 11, 2015	33.55	33.81	33.40	33.73	4,502,548	+0.25(+0.75%)
May 08, 2015	33.41	33.54	33.19	33.48	3,732,193	+0.18(+0.53%)
May 07, 2015	33.25	33.50	33.11	33.30	2,947,416	-0.10(-0.31%)
May 06, 2015	33.37	33.42	33.00	33.41	4,785,455	+0.22(+0.66%)
May 05, 2015	33.26	33.50	33.05	33.19	4,951,302	-0.13(-0.39%)
May 04, 2015	32.95	33.40	32.95	33.32	3,004,385	+0.37(+1.13%)
May 01, 2015	33.34	33.44	32.86	32.95	4,318,745	-0.25(-0.75%)
Apr 30, 2015	33.53	33.66	33.11	33.20	6,987,612	-0.34(-1.01%)
Apr 29, 2015	33.38	33.81	33.33	33.54	7,647,217	+0.12(+0.36%)
Apr 28, 2015	32.87	33.44	32.86	33.42	5,104,553	+0.46(+1.40%)
Apr 27, 2015	33.29	33.50	32.74	32.95	3,891,243	-0.24(-0.73%)
Apr 24, 2015	33.44	33.54	33.11	33.20	3,500,475	-0.29(-0.87%)
Apr 23, 2015	33.39	33.60	33.28	33.49	2,224,003	-0.07(-0.22%)
Apr 22, 2015	33.37	33.66	33.02	33.56	5,588,604	+0.23(+0.70%)
Apr 21, 2015	33.49	33.62	33.25	33.33	3,239,776	-0.01(-0.02%)
Apr 20, 2015	33.33	33.57	33.11	33.33	2,867,335	+0.23(+0.68%)
Apr 17, 2015	33.59	33.59	33.01	33.11	5,069,390	-0.59(-1.75%)
Apr 16, 2015	33.71	33.82	33.33	33.70	4,460,029	-0.01(-0.02%)
Apr 15, 2015	33.28	33.88	33.19	33.71	6,321,974	+0.45(+1.36%)
Apr 14, 2015	33.29	33.37	32.99	33.25	5,858,126	-0.18(-0.53%)
Apr 13, 2015	33.13	33.50	32.88	33.43	3,329,206	+0.33(+1.00%)
Apr 10, 2015	33.04	33.14	32.87	33.10	3,111,113	+0.06(+0.20%)
Apr 09, 2015	33.07	33.12	32.71	33.04	3,482,194	-0.05(-0.15%)
Apr 08, 2015	33.03	33.25	32.94	33.08	3,204,501	+0.06(+0.20%)
Apr 07, 2015	32.91	33.24	32.85	33.02	1,981,706	+0.06(+0.17%)
Apr 06, 2015	32.74	33.12	32.45	32.96	4,589,000	-0.15(-0.46%)
Apr 02, 2015	32.89	33.12	33.12	33.12	2,602,907	+0.19(+0.56%)
Apr 01, 2015	32.76	32.99	32.60	32.93	3,555,936	-0.04(-0.12%)
Mar 31, 2015	32.91	33.04	32.80	32.97	4,393,585	-0.13(-0.39%)
Mar 30, 2015	32.74	33.26	32.67	33.10	2,897,218	+0.56(+1.71%)
Mar 27, 2015	32.64	32.84	32.31	32.54	2,546,995	-0.18(-0.54%)
Mar 26, 2015	32.41	32.74	32.15	32.72	9,199,115	+0.23(+0.72%)
Mar 25, 2015	33.10	33.12	32.45	32.49	5,856,251	-0.54(-1.64%)
Mar 24, 2015	33.16	33.24	32.94	33.03	4,278,682	-0.15(-0.46%)
Mar 23, 2015	33.38	33.53	33.04	33.18	4,304,402	-0.23(-0.70%)
Mar 20, 2015	33.02	33.44	32.92	33.42	4,855,462	+0.51(+1.56%)
Mar 19, 2015	32.98	33.05	32.58	32.90	6,587,283	-0.16(-0.49%)
Mar 18, 2015	33.39	33.64	32.82	33.06	13,504,125	-0.32(-0.96%)
Mar 17, 2015	33.07	33.39	32.94	33.39	4,384,760	+0.18(+0.56%)
Mar 16, 2015	33.38	33.48	33.11	33.20	4,958,116	-0.06(-0.19%)
Mar 13, 2015	33.39	33.44	32.81	33.26	5,287,973	-0.19(-0.55%)
Mar 12, 2015	32.73	33.48	32.73	33.45	9,508,947	+0.85(+2.62%)
Mar 11, 2015	32.35	32.61	32.27	32.60	2,718,725	+0.31(+0.95%)
Mar 10, 2015	32.68	32.69	32.28	32.29	4,610,992	-0.66(-2.00%)
Mar 09, 2015	32.67	33.06	32.64	32.95	4,620,907	+0.28(+0.86%)
Mar 06, 2015	32.61	33.16	32.52	32.67	6,792,903	+0.25(+0.77%)
Mar 05, 2015	32.17	32.44	31.94	32.42	2,419,562	+0.19(+0.57%)
Mar 04, 2015	32.39	32.45	32.16	32.24	2,028,381	-0.22(-0.67%)
Mar 03, 2015	32.53	32.65	32.36	32.45	2,720,250	-0.13(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.